股票概览
3.77
+0.53%
+0.02
3.75
开盘价
3.8
最高价
3.74
最低价
34,658
成交量
数据更新至: 2024-08-30
技术指标
3.75
MA5 (5日均线)
3.73
MA10 (10日均线)
3.77
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 3.75 | 3.8 | 3.74 | 3.77 | +0.53% | 34,658 | 13,087,805 |
| 2024-08-29 | 3.74 | 3.77 | 3.7 | 3.75 | -0.27% | 30,348 | 11,335,406 |
| 2024-08-28 | 3.68 | 3.82 | 3.67 | 3.76 | +1.62% | 48,714 | 18,357,855 |
| 2024-08-27 | 3.74 | 3.79 | 3.68 | 3.7 | -1.6% | 38,198 | 14,241,172 |
| 2024-08-26 | 3.66 | 3.85 | 3.63 | 3.76 | +3.01% | 41,861 | 15,600,501 |
| 2024-08-23 | 3.69 | 3.69 | 3.64 | 3.65 | -1.35% | 31,106 | 11,376,770 |
| 2024-08-22 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 22,517 | 8,362,134 |
| 2024-08-21 | 3.73 | 3.76 | 3.69 | 3.73 | 0% | 22,509 | 8,387,093 |
| 2024-08-20 | 3.79 | 3.8 | 3.71 | 3.73 | -1.32% | 25,880 | 9,672,567 |
| 2024-08-19 | 3.8 | 3.84 | 3.77 | 3.78 | -0.53% | 20,677 | 7,846,780 |
| 2024-08-16 | 3.84 | 3.85 | 3.79 | 3.8 | -0.78% | 24,280 | 9,254,398 |
| 2024-08-15 | 3.84 | 3.87 | 3.82 | 3.83 | -0.52% | 24,030 | 9,225,095 |
| 2024-08-14 | 3.86 | 3.88 | 3.83 | 3.85 | -0.26% | 27,967 | 10,761,980 |
| 2024-08-13 | 3.81 | 3.87 | 3.79 | 3.86 | +1.31% | 43,140 | 16,578,172 |
| 2024-08-12 | 3.8 | 3.84 | 3.8 | 3.81 | +0.53% | 24,776 | 9,454,322 |
| 2024-08-09 | 3.81 | 3.85 | 3.79 | 3.79 | -0.52% | 26,239 | 10,012,428 |
| 2024-08-08 | 3.79 | 3.81 | 3.77 | 3.81 | +0.53% | 26,775 | 10,156,998 |
| 2024-08-07 | 3.79 | 3.81 | 3.77 | 3.79 | 0% | 22,360 | 8,477,308 |
| 2024-08-06 | 3.76 | 3.79 | 3.73 | 3.79 | +1.61% | 37,449 | 14,081,477 |
| 2024-08-05 | 3.73 | 3.79 | 3.73 | 3.73 | -0.53% | 34,273 | 12,889,233 |
| 2024-08-02 | 3.79 | 3.81 | 3.75 | 3.75 | -1.06% | 30,341 | 11,461,534 |
| 2024-08-01 | 3.84 | 3.87 | 3.78 | 3.79 | -1.3% | 41,670 | 15,906,958 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：